List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 May 2024 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --SO1SK5MD0000E743------------ 815 825 800 810 -5 38,172,600 30,866,480,000 6,018 987.805 815 J 215,800 810 T/B 167,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,400 1,510 1,390 1,485 85 88,515,300 130,362,994,000 17,416 1,485.000 1,485 T/J 162,000 1,480 B 355,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,870 2,710 2,600 2,690 -180 85,173,300 227,154,786,000 14,619 244.545 2,690 T/J 112,300 2,680 B 185,500 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,580 1,585 1,560 1,580 0 33,149,900 52,318,547,000 7,509 6,296.326 1,580 T/J 102,900 1,575 B 760,100 5 ANTM Aneka Tambang Tbk. XDSO1XNPX5H000B146------------ 1,495 1,535 1,500 1,515 20 33,679,300 51,274,133,500 7,133 998.879 1,520 J 186,600 1,515 T/B 342,200 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,550 4,600 4,510 4,510 -40 42,542,400 193,327,944,000 15,393 3,225.184 4,520 J 61,500 4,510 T/B 7,247,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,270 2,340 2,280 2,290 20 27,318,200 62,793,554,000 6,119 459.669 2,300 J 50,900 2,290 T/B 838,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 145 149 145 149 4 200,918,400 29,746,883,000 1,846 27.063 149 T/J 3,241,700 148 B 123,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,200 5,350 5,175 5,250 50 4,258,000 22,414,037,500 2,012 23,910.370 5,250 T/J 77,500 5,200 B 68,800 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 452 462 438 440 -12 69,604,700 31,237,278,800 5,686 611.111 442 J 15,000 440 T/B 281,800 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,460 2,520 2,420 2,440 -20 23,942,800 59,183,200,000 6,428 123.832 2,440 T/J 460,800 2,430 B 20,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 74 69 74 4 4,578,295,900 330,185,113,000 38,304 21.893 74 T/J 387,453,000 73 B 90,452,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,425 10,775 10,450 10,600 175 4,378,100 46,622,857,500 3,095 392.956 10,600 T/J 297,700 10,575 B 18,700 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,810 5,150 4,810 5,100 290 26,285,300 132,455,584,000 8,505 2,081.633 5,100 T/J 921,200 5,075 B 54,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,175 6,075 6,125 0 5,510,700 33,781,217,500 2,859 1,048.460 6,150 J 3,500 6,125 T/B 337,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,275 9,675 9,125 9,600 325 6,079,700 57,980,030,000 3,485 494.675 9,600 T/J 15,700 9,550 B 2,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 6,700 6,775 6,625 6,700 0 5,999,600 40,221,502,500 1,430 268.000 6,700 T/J 2,300 6,675 B 599,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,250 24,400 24,250 24,300 50 592,900 14,419,152,500 2,040 173.571 24,325 J 100 24,300 T/B 8,100 19 KLBF Kalbe Farma Tbk. CDSO1XN3QAS000F211------------ 1,565 1,575 1,540 1,550 -15 27,878,800 43,409,302,500 2,931 15,117.527 1,555 J 465,300 1,550 T/B 3,810,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,345 1,355 1,315 1,345 0 39,829,400 53,215,181,500 4,334 2,158.389 1,350 J 14,200 1,345 T/B 127,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,700 2,910 2,710 2,900 200 81,668,300 234,018,700,000 11,573 773.713 2,900 T/J 1,009,700 2,890 B 1,011,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,100 3,130 3,020 3,070 -30 11,728,800 36,154,985,000 1,945 180.750 3,090 J 1,000 3,070 T/B 300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,580 1,640 1,570 1,635 55 75,529,800 122,327,557,000 15,663 545.000 1,640 J 1,170,900 1,635 T/B 611,100 24 PTBA Bukit Asam Tbk. XDSO1SDEXL0000A121------------ 2,520 2,560 2,510 2,510 -10 11,910,700 30,095,823,000 7,218 2,182.609 2,520 J 57,200 2,510 T/B 1,201,600 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,760 3,860 3,760 3,780 20 20,602,200 78,249,524,000 6,406 1,320.220 3,780 T/J 247,800 3,770 B 55,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,810 2,880 2,810 2,860 50 113,093,300 322,405,518,000 18,044 1,503.009 2,860 T/J 593,500 2,850 B 121,700 27 TPIA Chandra Asri Pacific Tbk. XDU-2K34B40000B111------------ 8,850 9,100 8,875 9,075 225 45,271,500 407,494,805,000 11,104 9,234.855 9,075 T/J 78,400 9,050 B 1,700 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,625 22,700 22,325 22,475 -150 3,405,500 76,537,450,000 5,644 26,755.952 22,475 T/J 11,300 22,450 B 1,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,260 3,390 3,160 3,280 20 29,382,200 96,045,127,000 10,542 83,973.374 3,280 T/J 132,200 3,270 B 1,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 161 180 161 178 17 216,517,400 37,315,485,900 20,357 33.585 178 T/J 616,500 177 B 95,800 Total 5,951,235,000 3,083,614,753,700 265,658 397,778,500 108,902,600 Jakarta, 28 May 2024 Trading Division